AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 2023-06-16 | 108.49 | 110.30 | 111.95 | 0.00 | - | 1 | 2,790 | 278.52% |
| AAPL230623C00070000 | 2023-05-30 10:09AM EDT | 2023-06-23 | 108.57 | 110.70 | 112.05 | 0.00 | - | - | 1 | 231.84% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 2023-07-21 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 122.27% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 2023-08-18 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230915C00070000 | 2023-06-07 10:47AM EDT | 2023-09-15 | 109.80 | 110.55 | 112.55 | 0.00 | - | 5 | 6,131 | 95.46% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 2023-10-20 | 104.91 | 111.50 | 112.50 | 0.00 | - | 2 | 160 | 90.89% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 2023-12-15 | 110.23 | 111.90 | 112.75 | 0.00 | - | 2 | 22 | 80.59% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 113.39 | 112.00 | 113.05 | +0.59 | +0.52% | 6 | 1,994 | 76.22% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 2024-03-15 | 111.31 | 111.95 | 114.20 | 0.00 | - | 1 | 219 | 72.95% |
| AAPL240621C00070000 | 2023-06-05 3:04PM EDT | 2024-06-21 | 112.80 | 112.55 | 114.90 | 0.00 | - | 29 | 729 | 67.00% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 2024-09-20 | 106.75 | 112.85 | 115.85 | 0.00 | - | 8 | 28 | 63.43% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 2024-12-20 | 107.00 | 113.05 | 116.75 | 0.00 | - | - | 1 | 60.49% |
| AAPL250117C00070000 | 2023-06-05 11:18AM EDT | 2025-01-17 | 118.62 | 113.60 | 117.10 | 0.00 | - | 11 | 973 | 60.88% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 2025-06-20 | 106.52 | 113.90 | 117.60 | 0.00 | - | 2 | 310 | 55.60% |
| AAPL251219C00070000 | 2023-06-08 11:09AM EDT | 2025-12-19 | 115.75 | 114.70 | 118.45 | 0.00 | - | 1 | 478 | 52.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,610 | 196.88% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,198 | 90.63% |
| AAPL230818P00070000 | 2023-06-09 11:55AM EDT | 2023-08-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 359 | 72.66% |
| AAPL230915P00070000 | 2023-06-09 9:30AM EDT | 2023-09-15 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 8,410 | 65.23% |
| AAPL231020P00070000 | 2023-06-06 12:04PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 1,651 | 61.33% |
| AAPL231117P00070000 | 2023-06-05 2:22PM EDT | 2023-11-17 | 0.06 | 0.01 | 0.14 | 0.00 | - | 10 | 129 | 56.25% |
| AAPL231215P00070000 | 2023-06-06 1:41PM EDT | 2023-12-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 8 | 3,243 | 50.78% |
| AAPL240119P00070000 | 2023-06-08 9:45AM EDT | 2024-01-19 | 0.11 | 0.10 | 0.15 | 0.00 | - | 15 | 5,103 | 50.68% |
| AAPL240315P00070000 | 2023-06-08 2:14PM EDT | 2024-03-15 | 0.17 | 0.10 | 0.25 | 0.00 | - | 34 | 818 | 49.71% |
| AAPL240621P00070000 | 2023-06-06 10:56AM EDT | 2024-06-21 | 0.35 | 0.11 | 0.41 | 0.00 | - | 7 | 2,958 | 46.05% |
| AAPL240920P00070000 | 2023-06-08 2:24PM EDT | 2024-09-20 | 0.43 | 0.11 | 0.59 | 0.00 | - | 7 | 45 | 43.85% |
| AAPL241220P00070000 | 2023-06-07 10:08AM EDT | 2024-12-20 | 0.60 | 0.36 | 0.83 | 0.00 | - | 1 | 23 | 42.60% |
| AAPL250117P00070000 | 2023-06-07 2:29PM EDT | 2025-01-17 | 0.56 | 0.46 | 0.65 | -0.10 | -15.15% | 1 | 1,884 | 39.82% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 1.18 | 0.32 | 1.12 | 0.00 | - | 5 | 58 | 39.19% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 2025-12-19 | 0.99 | 0.96 | 1.40 | -0.30 | -23.26% | 1 | 299 | 36.74% |
© 2023 Yahoo. All rights reserved.